AWK - American Water Works Company, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230915C00070000 | 2023-05-15 11:11AM EDT | 70.00 | 78.30 | 72.80 | 75.30 | 0.00 | - | 1 | 2 | 72.90% |
| AWK230915C00100000 | 2023-02-10 10:34AM EDT | 100.00 | 51.00 | 34.60 | 38.80 | 0.00 | - | - | 7 | 0.00% |
| AWK230915C00115000 | 2023-03-24 9:30AM EDT | 115.00 | 24.30 | 35.80 | 40.40 | 0.00 | - | 2 | 3 | 74.15% |
| AWK230915C00120000 | 2023-04-04 10:50AM EDT | 120.00 | 30.30 | 29.20 | 32.60 | 0.00 | - | 1 | 11 | 57.66% |
| AWK230915C00125000 | 2023-03-07 12:29PM EDT | 125.00 | 19.20 | 28.10 | 32.50 | 0.00 | - | 1 | 1 | 67.22% |
| AWK230915C00130000 | 2023-03-21 11:02AM EDT | 130.00 | 17.00 | 20.80 | 24.90 | 0.00 | - | 1 | 3 | 50.66% |
| AWK230915C00135000 | 2023-05-26 2:59PM EDT | 135.00 | 13.40 | 12.70 | 14.10 | -0.20 | -1.47% | 5 | 51 | 30.27% |
| AWK230915C00140000 | 2023-05-25 11:57AM EDT | 140.00 | 9.15 | 9.80 | 10.10 | 0.00 | - | 7 | 10 | 26.49% |
| AWK230915C00145000 | 2023-05-25 2:42PM EDT | 145.00 | 6.90 | 6.90 | 7.20 | 0.00 | - | 1 | 33 | 25.06% |
| AWK230915C00150000 | 2023-05-26 12:04PM EDT | 150.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 20 | 217 | 23.98% |
| AWK230915C00155000 | 2023-05-24 3:41PM EDT | 155.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 21 | 163 | 22.86% |
| AWK230915C00160000 | 2023-05-26 3:24PM EDT | 160.00 | 1.70 | 1.70 | 2.05 | -0.15 | -8.11% | 1 | 298 | 22.90% |
| AWK230915C00165000 | 2023-05-16 10:34AM EDT | 165.00 | 1.50 | 0.75 | 1.30 | 0.00 | - | 4 | 66 | 22.84% |
| AWK230915C00170000 | 2023-05-26 10:22AM EDT | 170.00 | 0.49 | 0.05 | 0.90 | -0.71 | -59.17% | 2 | 45 | 23.49% |
| AWK230915C00175000 | 2023-04-25 9:56AM EDT | 175.00 | 1.44 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 24.76% |
| AWK230915C00180000 | 2023-05-25 1:14PM EDT | 180.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 3 | 830 | 25.42% |
| AWK230915C00185000 | 2023-05-01 9:30AM EDT | 185.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 27.19% |
| AWK230915C00200000 | 2023-01-30 10:46AM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 32 | 36 | 60.93% |
| AWK230915C00230000 | 2023-01-19 1:51PM EDT | 230.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 5 | 51.22% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230915P00095000 | 2023-03-13 2:49PM EDT | 95.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 48.80% |
| AWK230915P00100000 | 2023-05-04 9:52AM EDT | 100.00 | 0.80 | 0.10 | 0.90 | 0.00 | - | 1 | 50 | 44.32% |
| AWK230915P00105000 | 2023-02-08 1:29PM EDT | 105.00 | 1.00 | 0.10 | 3.90 | 0.00 | - | - | 10 | 60.97% |
| AWK230915P00110000 | 2023-05-17 10:50AM EDT | 110.00 | 0.95 | 0.30 | 1.35 | 0.00 | - | 1 | 7 | 38.57% |
| AWK230915P00115000 | 2023-03-07 2:15PM EDT | 115.00 | 2.50 | 0.10 | 4.60 | 0.00 | - | - | 1 | 51.86% |
| AWK230915P00120000 | 2023-05-26 11:18AM EDT | 120.00 | 1.45 | 1.15 | 1.45 | +0.20 | +16.00% | 1 | 141 | 29.38% |
| AWK230915P00125000 | 2023-05-25 1:44PM EDT | 125.00 | 1.95 | 1.70 | 1.95 | 0.00 | - | 2 | 189 | 27.22% |
| AWK230915P00130000 | 2023-05-24 2:00PM EDT | 130.00 | 2.80 | 2.25 | 2.85 | 0.00 | - | 2 | 21 | 25.98% |
| AWK230915P00135000 | 2023-05-26 3:01PM EDT | 135.00 | 3.73 | 3.40 | 3.80 | -0.02 | -0.53% | 1 | 76 | 23.73% |
| AWK230915P00140000 | 2023-05-26 3:01PM EDT | 140.00 | 5.18 | 4.90 | 5.20 | -0.12 | -2.26% | 3 | 144 | 21.80% |
| AWK230915P00145000 | 2023-05-23 1:34PM EDT | 145.00 | 6.70 | 6.90 | 7.30 | 0.00 | - | 149 | 384 | 20.51% |
| AWK230915P00150000 | 2023-05-24 1:02PM EDT | 150.00 | 9.90 | 9.60 | 10.00 | 0.00 | - | 20 | 51 | 19.19% |
| AWK230915P00155000 | 2023-05-01 11:23AM EDT | 155.00 | 11.00 | 11.60 | 13.90 | 0.00 | - | 10 | 12 | 20.08% |
| AWK230915P00160000 | 2023-04-26 9:55AM EDT | 160.00 | 12.80 | 16.10 | 18.80 | 0.00 | - | 15 | 3 | 23.83% |
© 2023 Yahoo. All rights reserved.